Mackenzie Canadian Aggregate Bond Index ETF - QBB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	94.21	93.99	93.99	94.21	93.93	5,726
December 03, 2025	94.19	94.19	94.19	94.19	94.19	1,100
December 02, 2025	94.09	94.21	94.21	94.21	94.09	3,201
December 01, 2025	94.31	94.39	94.39	94.43	94.31	3,200
November 28, 2025	94.96	94.95	94.95	94.99	94.9	5,932
November 27, 2025	95.08	95.08	95.08	95.08	95.08	3,002
November 26, 2025	94.86	95	95	95	94.86	6,025
November 25, 2025	94.88	94.85	94.85	94.88	94.85	440
November 24, 2025	94.54	94.62	94.62	94.64	94.54	6,400
November 21, 2025	94.48	94.48	94.48	94.48	94.46	2,700
November 20, 2025	94.2	94.34	94.34	94.36	94.2	5,400
November 19, 2025	94.16	94.15	94.15	94.25	94.14	3,400
November 18, 2025	94.16	94.17	94.17	94.17	94.14	3,107
November 17, 2025	94.4	94.32	94.32	94.43	94.32	4,706
November 14, 2025	94.44	94.44	94.44	94.44	94.44	100
November 13, 2025	94.67	94.6	94.6	94.76	94.6	2,301
November 12, 2025	94.76	94.81	94.81	94.81	94.76	1,100
November 11, 2025	94.67	94.63	94.63	94.67	94.6	1,000
November 10, 2025	94.62	94.64	94.64	94.64	94.62	4,000
November 07, 2025	94.92	94.92	94.92	94.92	94.92	0
November 06, 2025	94.89	94.94	94.94	94.96	94.89	600
November 05, 2025	94.66	94.61	94.61	94.66	94.61	300
November 04, 2025	94.73	94.61	94.61	94.73	94.56	6,916
November 03, 2025	94.95	94.95	94.95	94.95	94.95	0
October 31, 2025	94.98	94.84	94.59	94.98	94.84	1,300
October 30, 2025	94.92	94.97	94.72	95	94.92	1,800
October 29, 2025	95.06	94.78	94.78	95.06	94.78	3,945
October 28, 2025	95.34	95.42	95.42	95.42	95.34	1,100
October 27, 2025	95.17	95.33	95.33	95.33	95.17	2,200
October 24, 2025	94.97	94.97	94.97	94.97	94.97	0
October 23, 2025	95.06	94.97	94.97	95.06	94.94	4,400
October 22, 2025	95.06	95.15	95.15	95.15	94.91	3,902
October 21, 2025	95.15	95.15	95.15	95.15	95.15	0
October 20, 2025	95.15	95.19	95.19	95.19	95.15	222
October 17, 2025	94.96	94.96	94.93	94.96	94.96	100
October 16, 2025	94.97	94.97	94.97	94.97	94.97	100
October 15, 2025	94.5	94.5	94.5	94.5	94.5	0
October 14, 2025	94.49	94.5	94.5	94.5	94.48	930
October 10, 2025	94.16	94.16	94.16	94.16	94.16	101
October 09, 2025	94.16	94.16	94.16	94.16	94.16	4
October 08, 2025	94.18	94.16	94.16	94.19	94.16	800
October 07, 2025	94.07	94.07	94.07	94.07	94.07	0
October 06, 2025	94.26	94.26	94.26	94.26	94.26	0
October 03, 2025	94.33	94.33	94.33	94.33	94.33	0
October 02, 2025	94.46	94.33	94.33	94.46	94.33	400
October 01, 2025	94.27	94.27	94.27	94.34	94.26	400
September 30, 2025	94.49	94.6	94.35	94.6	94.49	5,500
September 29, 2025	94.53	94.54	94.29	94.65	94.44	7,100
September 26, 2025	94.43	94.23	94.23	94.43	94.06	1,300
September 25, 2025	94.17	94.16	94.16	94.17	94.12	1,600
September 24, 2025	94.33	94.32	94.32	94.33	94.32	1,804
September 23, 2025	94.49	94.38	94.38	94.49	94.38	3,900
September 22, 2025	94.46	94.48	94.48	94.48	94.37	1,513
September 19, 2025	94.28	94.38	94.38	94.38	94.28	400
September 18, 2025	94.16	94.44	94.44	94.46	94.11	2,100
September 17, 2025	94.75	94.4	94.4	94.75	94.29	700
September 16, 2025	94.47	94.6	94.6	94.6	94.47	300
September 15, 2025	94.33	94.33	94.33	94.33	94.33	0
September 12, 2025	94.16	94.29	94.29	94.29	94.16	3,000
September 11, 2025	94.39	94.39	94.41	94.39	94.39	1,000

Mackenzie Canadian Aggregate Bond Index ETF (QBB.TO) TSX